Remco Tourism Villages Construction (EGX:RTVC)
Egypt
· Delayed Price · Currency is EGP 3.960
+0.160 (4.21%)
At close: Dec 3, 2025
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.96 | 4.00 | 3.86 | 3.88 | 3.88 | -2.02% | 1,639,519 |
| Dec 3, 2025 | 3.80 | 3.98 | 3.81 | 3.96 | 3.96 | 4.21% | 1,798,951 |
| Dec 2, 2025 | 3.78 | 3.87 | 3.79 | 3.80 | 3.80 | 0.53% | 678,491 |
| Dec 1, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | -0.53% | 746,572 |
| Nov 30, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -1.55% | 608,440 |
| Nov 27, 2025 | 3.95 | 3.98 | 3.80 | 3.86 | 3.86 | -2.28% | 1,127,671 |
| Nov 26, 2025 | 3.96 | 4.02 | 3.91 | 3.95 | 3.95 | -0.25% | 401,799 |
| Nov 25, 2025 | 4.00 | 4.07 | 3.89 | 3.96 | 3.96 | -1.00% | 2,044,716 |
| Nov 24, 2025 | 3.86 | 4.00 | 3.81 | 4.00 | 4.00 | 3.63% | 2,705,188 |
| Nov 23, 2025 | 3.68 | 3.86 | 3.71 | 3.86 | 3.86 | 4.89% | 2,506,056 |
| Nov 20, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | - | 929,572 |
| Nov 19, 2025 | 3.74 | 3.73 | 3.66 | 3.68 | 3.68 | -1.60% | 368,130 |
| Nov 18, 2025 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | 0.81% | 491,993 |
| Nov 17, 2025 | 3.68 | 3.73 | 3.63 | 3.71 | 3.71 | 0.82% | 847,891 |
| Nov 16, 2025 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 485,153 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 645,335 |
| Nov 12, 2025 | 3.74 | 3.77 | 3.70 | 3.73 | 3.73 | -0.27% | 546,766 |
| Nov 11, 2025 | 3.75 | 3.80 | 3.73 | 3.74 | 3.74 | -0.27% | 1,161,968 |
| Nov 10, 2025 | 3.79 | 3.85 | 3.73 | 3.75 | 3.75 | -1.06% | 831,664 |
| Nov 9, 2025 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.52% | 1,206,545 |
| Nov 6, 2025 | 3.87 | 3.88 | 3.77 | 3.81 | 3.81 | -1.55% | 1,009,357 |
| Nov 5, 2025 | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | 2.38% | 1,776,727 |
| Nov 4, 2025 | 3.81 | 3.86 | 3.75 | 3.78 | 3.78 | -0.79% | 1,070,331 |
| Nov 3, 2025 | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | 1.33% | 976,521 |
| Nov 2, 2025 | 3.80 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 624,577 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | - | 575,559 |
| Oct 29, 2025 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | -1.55% | 539,716 |
| Oct 28, 2025 | 3.86 | 3.90 | 3.78 | 3.86 | 3.86 | - | 951,121 |
| Oct 27, 2025 | 3.82 | 3.89 | 3.76 | 3.86 | 3.86 | 1.05% | 1,111,707 |
| Oct 26, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | - | 1,747,296 |
| Oct 23, 2025 | 3.75 | 3.86 | 3.70 | 3.82 | 3.82 | 1.87% | 2,581,130 |
| Oct 22, 2025 | 3.72 | 3.78 | 3.70 | 3.75 | 3.75 | 0.81% | 500,007 |
| Oct 21, 2025 | 3.61 | 3.79 | 3.60 | 3.72 | 3.72 | 3.05% | 2,324,184 |
| Oct 20, 2025 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | 0.28% | 608,686 |
| Oct 19, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | - | 475,559 |
| Oct 16, 2025 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | - | 1,448,988 |
| Oct 15, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | -2.44% | 690,018 |
| Oct 14, 2025 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | 0.27% | 936,189 |
| Oct 13, 2025 | 3.59 | 3.73 | 3.58 | 3.68 | 3.68 | 2.51% | 1,044,809 |
| Oct 12, 2025 | 3.64 | 3.70 | 3.58 | 3.59 | 3.59 | -1.37% | 1,172,886 |
| Oct 8, 2025 | 3.68 | 3.73 | 3.62 | 3.64 | 3.64 | -1.09% | 698,200 |
| Oct 7, 2025 | 3.59 | 3.74 | 3.54 | 3.68 | 3.68 | 2.51% | 2,062,553 |
| Oct 6, 2025 | 3.59 | 3.60 | 3.52 | 3.59 | 3.59 | - | 563,375 |
| Oct 5, 2025 | 3.45 | 3.61 | 3.42 | 3.59 | 3.59 | 4.06% | 1,847,750 |
| Oct 2, 2025 | 3.49 | 3.52 | 3.45 | 3.45 | 3.45 | -1.15% | 624,342 |
| Oct 1, 2025 | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | -0.85% | 551,650 |
| Sep 30, 2025 | 3.49 | 3.55 | 3.48 | 3.52 | 3.52 | 0.86% | 878,871 |
| Sep 29, 2025 | 3.51 | 3.56 | 3.48 | 3.49 | 3.49 | -0.57% | 779,158 |
| Sep 28, 2025 | 3.54 | 3.60 | 3.48 | 3.51 | 3.51 | -0.85% | 1,303,784 |
| Sep 25, 2025 | 3.51 | 3.60 | 3.50 | 3.54 | 3.54 | 0.85% | 400,823 |
| Sep 24, 2025 | 3.51 | 3.56 | 3.41 | 3.51 | 3.51 | - | 703,898 |
| Sep 23, 2025 | 3.69 | 3.69 | 3.51 | 3.51 | 3.51 | -4.88% | 1,319,957 |
| Sep 22, 2025 | 3.60 | 3.74 | 3.50 | 3.69 | 3.69 | 2.50% | 1,846,671 |
| Sep 21, 2025 | 3.61 | 3.68 | 3.59 | 3.60 | 3.60 | -0.28% | 425,084 |
| Sep 18, 2025 | 3.62 | 3.69 | 3.60 | 3.61 | 3.61 | -0.28% | 1,222,596 |
| Sep 17, 2025 | 3.57 | 3.67 | 3.50 | 3.62 | 3.62 | 1.40% | 1,843,782 |
| Sep 16, 2025 | 3.69 | 3.75 | 3.57 | 3.57 | 3.57 | -3.25% | 2,765,307 |
| Sep 15, 2025 | 3.76 | 3.79 | 3.65 | 3.69 | 3.69 | -1.86% | 2,764,821 |
| Sep 14, 2025 | 3.80 | 3.89 | 3.72 | 3.76 | 3.76 | -1.05% | 1,681,310 |
| Sep 11, 2025 | 3.87 | 3.95 | 3.77 | 3.80 | 3.80 | -1.81% | 2,036,791 |
| Sep 10, 2025 | 4.00 | 4.02 | 3.86 | 3.87 | 3.87 | -3.25% | 1,917,151 |
| Sep 9, 2025 | 4.04 | 4.18 | 3.94 | 4.00 | 4.00 | -0.99% | 2,711,642 |
| Sep 8, 2025 | 4.11 | 4.17 | 3.98 | 4.04 | 4.04 | -1.70% | 1,209,158 |
| Sep 7, 2025 | 3.92 | 4.11 | 3.89 | 4.11 | 4.11 | 4.85% | 4,280,519 |
| Sep 3, 2025 | 4.08 | 4.07 | 3.88 | 3.92 | 3.92 | -3.92% | 1,105,847 |
| Sep 2, 2025 | 3.94 | 4.10 | 3.86 | 4.08 | 4.08 | 3.55% | 1,798,286 |
| Sep 1, 2025 | 3.76 | 3.94 | 3.65 | 3.94 | 3.94 | 4.79% | 3,818,858 |
| Aug 31, 2025 | 3.90 | 3.92 | 3.75 | 3.76 | 3.76 | -3.59% | 927,619 |
| Aug 28, 2025 | 3.75 | 3.93 | 3.76 | 3.90 | 3.90 | 4.00% | 3,644,612 |
| Aug 27, 2025 | 3.58 | 3.75 | 3.53 | 3.75 | 3.75 | 4.75% | 1,751,817 |
| Aug 26, 2025 | 3.64 | 3.71 | 3.51 | 3.58 | 3.58 | -1.65% | 2,609,127 |
| Aug 25, 2025 | 3.78 | 3.84 | 3.62 | 3.64 | 3.64 | -3.70% | 2,636,273 |
| Aug 24, 2025 | 3.91 | 3.94 | 3.75 | 3.78 | 3.78 | -3.32% | 1,764,909 |
| Aug 21, 2025 | 4.07 | 4.16 | 3.91 | 3.91 | 3.91 | -3.93% | 3,024,925 |
| Aug 20, 2025 | 4.07 | 4.07 | 3.87 | 4.07 | 4.07 | - | 3,035,268 |
| Aug 19, 2025 | 4.08 | 4.23 | 3.99 | 4.07 | 4.07 | -0.25% | 2,943,147 |
| Aug 18, 2025 | 3.89 | 4.08 | 3.78 | 4.08 | 4.08 | 4.88% | 3,584,190 |
| Aug 17, 2025 | 3.92 | 3.90 | 3.73 | 3.89 | 3.89 | -0.77% | 2,755,480 |
| Aug 14, 2025 | 3.79 | 3.95 | 3.78 | 3.92 | 3.92 | 3.43% | 1,816,017 |
| Aug 13, 2025 | 3.61 | 3.79 | 3.55 | 3.79 | 3.79 | 4.99% | 3,381,777 |
| Aug 12, 2025 | 3.54 | 3.67 | 3.57 | 3.61 | 3.61 | 1.98% | 1,176,504 |
| Aug 11, 2025 | 3.38 | 3.54 | 3.35 | 3.54 | 3.54 | 4.73% | 1,758,620 |
| Aug 10, 2025 | 3.35 | 3.42 | 3.36 | 3.38 | 3.38 | 0.90% | 505,115 |
| Aug 7, 2025 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -2.05% | 1,387,531 |
| Aug 6, 2025 | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | -0.87% | 771,077 |
| Aug 5, 2025 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 626,388 |
| Aug 4, 2025 | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | 1.77% | 419,125 |
| Aug 3, 2025 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.88% | 405,507 |
| Jul 31, 2025 | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | 0.88% | 362,498 |
| Jul 30, 2025 | 3.40 | 3.55 | 3.34 | 3.39 | 3.39 | -0.29% | 1,358,473 |
| Jul 29, 2025 | 3.51 | 3.52 | 3.40 | 3.40 | 3.40 | -3.13% | 686,493 |
| Jul 28, 2025 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | 2.33% | 701,431 |
| Jul 27, 2025 | 3.54 | 3.54 | 3.39 | 3.43 | 3.43 | -3.11% | 954,131 |
| Jul 23, 2025 | 3.42 | 3.55 | 3.33 | 3.54 | 3.54 | 3.51% | 1,049,268 |
| Jul 22, 2025 | 3.45 | 3.48 | 3.30 | 3.42 | 3.42 | -0.87% | 602,606 |
| Jul 21, 2025 | 3.50 | 3.53 | 3.44 | 3.45 | 3.45 | -1.43% | 490,806 |
| Jul 20, 2025 | 3.47 | 3.58 | 3.47 | 3.50 | 3.50 | 0.86% | 425,117 |
| Jul 17, 2025 | 3.40 | 3.55 | 3.23 | 3.47 | 3.47 | 2.06% | 997,775 |
| Jul 16, 2025 | 3.44 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 815,753 |
| Jul 15, 2025 | 3.52 | 3.55 | 3.43 | 3.44 | 3.44 | -2.27% | 772,733 |